暗号資産価格データベース


2020年07月15日
Zaif:XEM/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:004.98504.98504.98504.985010.14.9850
00:15:004.98104.98504.98004.985014520.24.9804
00:30:004.98014.98014.98014.9801610.04.9801
00:45:004.98504.99004.98504.990017140.04.9892
01:00:004.99004.99994.99004.993183872.24.9917
01:15:005.00005.00005.00005.0000148281.95.0000
01:30:005.00005.00505.00005.0050375409.65.0000
01:45:005.00505.01005.00505.010010894.65.0093
02:00:005.01005.01195.01005.011840040.05.0113
02:15:005.01195.01505.01195.015038961.95.0134
02:30:005.01605.01685.01605.01686455.05.0162
02:45:005.01685.01905.00155.001565897.45.0080
03:00:00-
03:15:005.00105.00105.00105.0010500.05.0010
03:30:00-
03:45:005.01635.01634.99114.991112945.05.0118
04:00:005.00005.00005.00005.000015819.05.0000
04:15:00-
04:30:005.01905.01965.01905.019613205.25.0191
04:45:005.01955.01955.01005.010042.65.0173
05:00:005.01005.01965.00015.019612987.15.0078
05:15:005.02385.03005.02385.0300137041.15.0286
05:30:005.03005.03105.03005.031051287.05.0300
05:45:005.03095.03095.02505.02500.55.0283
06:00:005.02475.02514.99115.02512283.14.9911
06:15:005.02515.02515.02515.025123.05.0251
06:30:00-
06:45:005.02015.02114.99124.99125917.14.9924
07:00:005.00995.01205.00985.01200.35.0106
07:15:005.01195.01195.01005.0116170.45.0100
07:30:005.00995.01194.99124.9950133508.94.9990
07:45:005.00005.00004.99004.9900377625.14.9906
08:00:004.99004.99504.99004.995082141.74.9903
08:15:004.99494.99504.99004.9950500.14.9920
08:30:004.99505.02564.99505.0256156915.55.0024
08:45:005.02575.02645.02575.0264544.05.0260
09:00:005.02645.03035.02645.030312143.15.0298
09:15:005.03035.05005.03035.0500205861.95.0407
09:30:005.04865.04905.03005.040023947.25.0391
09:45:005.03995.03995.02885.038330247.45.0290
10:00:005.03505.03505.03505.035010010.05.0350
10:15:005.03505.03505.02565.025649563.05.0296
10:30:005.02555.03505.02525.03507428.05.0310
10:45:005.03455.03595.03445.035929810.85.0352
11:00:005.03595.04005.03595.040040331.95.0381
11:15:005.04005.04895.04005.040016061.95.0420
11:30:005.04005.04005.04005.04007493.05.0400
11:45:005.04005.04835.04005.048333851.65.0401
12:00:005.04885.04905.04885.049093931.15.0489
12:15:005.04885.05105.03605.0510326524.85.0486
12:30:005.05105.05105.04015.050526397.95.0496
12:45:005.05055.05055.04015.040123583.65.0489
13:00:005.04005.04505.03605.0450107951.85.0414
13:15:005.04505.04505.03015.0301195047.25.0377
13:30:005.04485.04495.03015.0449111945.45.0341
13:45:005.03045.03045.03015.0301240340.05.0301
14:00:005.03015.03015.02105.0211693597.25.0246
14:15:005.02115.03005.02115.030012992.15.0286
14:30:005.02505.02505.02115.021178630.05.0219
14:45:005.02125.02125.02115.021121787.15.0211
15:00:005.02125.02905.02125.02907643.05.0260
15:15:005.02905.02905.02115.021128216.15.0217
15:30:005.02115.02115.02115.0211693.05.0211
15:45:005.02115.02115.02115.02112389.05.0211
16:00:005.02115.02115.00385.0038507470.25.0140
16:15:005.00385.02195.00005.0000124232.95.0024
16:30:004.99905.00004.95124.9515161571.14.9619
16:45:004.95154.99994.95144.999914286.24.9651
17:00:004.98484.99444.95214.9930352577.34.9911
17:15:00-
17:30:005.01005.02644.98405.019658756.85.0227
17:45:005.00005.01365.00005.000039146.35.0000
18:00:005.01965.01965.01965.01965960.05.0196
18:15:005.00105.01765.00005.017649121.05.0072
18:30:005.00005.00004.97314.97318682.04.9807
18:45:004.97504.98004.97504.98008954.04.9797
19:00:00-
19:15:004.99974.99994.99974.9999217568.54.9999
19:30:004.99994.99994.99994.999960945.64.9999
19:45:004.99984.99994.98114.999978138.14.9999
20:00:004.99754.99994.98114.9999400.14.9811
20:15:004.99994.99994.99994.99995117.04.9999
20:30:004.99904.99994.99804.998013907.44.9990
20:45:004.99794.99794.98034.980380000.04.9804
21:00:004.98034.98034.97314.973126938.24.9760
21:15:004.98004.99984.97504.975011785.54.9808
21:30:004.98834.99864.98504.985020051.54.9909
21:45:004.98504.99384.97514.9800608.74.9852
22:00:004.97564.98004.97044.9800107136.94.9717
22:15:004.97994.98004.97004.970057243.14.9704
22:30:004.97004.99964.96954.999687342.04.9759
22:45:004.98004.98004.97014.9701230.24.9800
23:00:004.98004.98004.97014.980051801.04.9703
23:15:004.98504.99684.96954.996018277.54.9764
23:30:004.99894.99894.97104.989211810.24.9878
23:45:004.99974.99974.97104.99903939.94.9782
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.